610 lines
27 KiB
CSV
610 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,190700,1195312531,769,769,769,769,24654
|
|
20250221,190600,1195312531,769,769,769,769,0
|
|
20250221,190500,1195312531,769,769,769,769,0
|
|
20250221,190400,1195312531,769,769,769,769,0
|
|
20250221,190300,1195312531,769,769,769,769,0
|
|
20250221,190200,1195312531,769,769,769,769,0
|
|
20250221,190100,1195312531,769,769,769,769,0
|
|
20250221,190000,1195312531,769,769,769,769,0
|
|
20250221,185900,1195312531,769,769,769,769,0
|
|
20250221,185800,1195312531,769,769,769,769,0
|
|
20250221,185700,1195312531,769,769,769,769,0
|
|
20250221,185600,1195312531,769,769,769,769,0
|
|
20250221,185500,1195312531,769,769,769,769,0
|
|
20250221,185400,1195312531,769,769,769,769,0
|
|
20250221,185300,1195312531,769,769,769,769,0
|
|
20250221,185200,1195312531,769,769,769,769,0
|
|
20250221,185100,1195312531,769,769,769,769,0
|
|
20250221,185000,1195312531,769,769,769,769,0
|
|
20250221,184900,1195312531,769,769,769,769,0
|
|
20250221,184800,1195312531,769,769,769,769,0
|
|
20250221,184700,1195312531,769,769,769,769,0
|
|
20250221,184600,1195312531,769,769,769,769,0
|
|
20250221,184500,1195312531,769,769,769,769,0
|
|
20250221,184400,1195312531,769,769,769,769,0
|
|
20250221,184300,1195312531,769,769,769,769,0
|
|
20250221,184200,1195312531,769,769,769,769,0
|
|
20250221,184100,1195312531,769,769,769,769,0
|
|
20250221,184000,1195312531,769,769,769,769,0
|
|
20250221,183900,1195312531,769,769,769,769,0
|
|
20250221,183800,1195312531,769,769,769,769,0
|
|
20250221,183700,1195312531,769,769,769,769,24654
|
|
20250221,183600,1195312531,769,769,769,769,0
|
|
20250221,183500,1195312531,769,769,769,769,0
|
|
20250221,183400,1195312531,769,769,769,769,0
|
|
20250221,183300,1195312531,769,769,769,769,0
|
|
20250221,183200,1195312531,769,769,769,769,0
|
|
20250221,183100,1195312531,769,769,769,769,0
|
|
20250221,183000,1195312531,769,769,769,769,0
|
|
20250221,182900,1195312531,769,769,769,769,0
|
|
20250221,182800,1195312531,769,769,769,769,0
|
|
20250221,182700,1195312531,769,769,769,769,0
|
|
20250221,182600,1195312531,769,769,769,769,0
|
|
20250221,182500,1195312531,769,769,769,769,0
|
|
20250221,182400,1195312531,769,769,769,769,0
|
|
20250221,182300,1195312531,769,769,769,769,0
|
|
20250221,182200,1195312531,769,769,769,769,0
|
|
20250221,182100,1195312531,769,769,769,769,0
|
|
20250221,182000,1195312531,769,769,769,769,0
|
|
20250221,181900,1195312531,769,769,769,769,0
|
|
20250221,181800,1195312531,769,769,769,769,0
|
|
20250221,181700,1195312531,769,769,769,769,0
|
|
20250221,181600,1195312531,769,769,769,769,0
|
|
20250221,181500,1195312531,769,769,769,769,0
|
|
20250221,181400,1195312531,769,769,769,769,0
|
|
20250221,181300,1195312531,769,769,769,769,0
|
|
20250221,181200,1195312531,769,769,769,769,0
|
|
20250221,181100,1195312531,769,769,769,769,0
|
|
20250221,181000,1195312531,769,769,769,769,0
|
|
20250221,180900,1195312531,769,769,769,769,0
|
|
20250221,180800,1195312531,769,769,769,769,0
|
|
20250221,180700,1195312531,769,769,769,769,24654
|
|
20250221,180600,1195312531,769,769,769,769,0
|
|
20250221,180500,1195312531,769,769,769,769,0
|
|
20250221,180400,1195312531,769,769,769,769,0
|
|
20250221,180300,1195312531,769,769,769,769,0
|
|
20250221,180200,1195312531,769,769,769,769,0
|
|
20250221,180100,1195312531,769,769,769,769,0
|
|
20250221,180000,1195312531,769,769,769,769,0
|
|
20250221,175900,1195312531,769,769,769,769,0
|
|
20250221,175800,1195312531,769,769,769,769,0
|
|
20250221,175700,1195312531,769,769,769,769,0
|
|
20250221,175600,1195312531,769,769,769,769,0
|
|
20250221,175500,1195312531,769,769,769,769,0
|
|
20250221,175400,1195312531,769,769,769,769,0
|
|
20250221,175300,1195312531,769,769,769,769,0
|
|
20250221,175200,1195312531,769,769,769,769,0
|
|
20250221,175100,1195312531,769,769,769,769,0
|
|
20250221,175000,1195312531,769,769,769,769,0
|
|
20250221,174900,1195312531,769,769,769,769,0
|
|
20250221,174800,1195312531,769,769,769,769,0
|
|
20250221,174700,1195312531,769,769,769,769,0
|
|
20250221,174600,1195312531,769,769,769,769,0
|
|
20250221,174500,1195312531,769,769,769,769,0
|
|
20250221,174400,1195312531,769,769,769,769,0
|
|
20250221,174300,1195312531,769,769,769,769,0
|
|
20250221,174200,1195312531,769,769,769,769,0
|
|
20250221,174100,1195312531,769,769,769,769,0
|
|
20250221,174000,1195312531,769,769,769,769,0
|
|
20250221,173900,1195312531,769,769,769,769,0
|
|
20250221,173800,1195312531,769,769,769,769,0
|
|
20250221,173700,1195312531,769,769,769,769,24654
|
|
20250221,173600,1195312531,769,769,769,769,0
|
|
20250221,173500,1195312531,769,769,769,769,0
|
|
20250221,173400,1195312531,769,769,769,769,0
|
|
20250221,173300,1195312531,769,769,769,769,0
|
|
20250221,173200,1195312531,769,769,769,769,0
|
|
20250221,173100,1195312531,769,769,769,769,0
|
|
20250221,173000,1195312531,769,769,769,769,0
|
|
20250221,172900,1195312531,769,769,769,769,0
|
|
20250221,172800,1195312531,769,769,769,769,0
|
|
20250221,172700,1195312531,769,769,769,769,0
|
|
20250221,172600,1195312531,769,769,769,769,0
|
|
20250221,172500,1195312531,769,769,769,769,0
|
|
20250221,172400,1195312531,769,769,769,769,0
|
|
20250221,172300,1195312531,769,769,769,769,0
|
|
20250221,172200,1195312531,769,769,769,769,0
|
|
20250221,172100,1195312531,769,769,769,769,0
|
|
20250221,172000,1195312531,769,769,769,769,0
|
|
20250221,171900,1195312531,769,769,769,769,0
|
|
20250221,171800,1195312531,769,769,769,769,0
|
|
20250221,171700,1195312531,769,769,769,769,0
|
|
20250221,171600,1195312531,769,769,769,769,0
|
|
20250221,171500,1195312531,769,769,769,769,0
|
|
20250221,171400,1195312531,769,769,769,769,0
|
|
20250221,171300,1195312531,769,769,769,769,0
|
|
20250221,171200,1195312531,769,769,769,769,0
|
|
20250221,171100,1195312531,769,769,769,769,0
|
|
20250221,171000,1195312531,769,769,769,769,0
|
|
20250221,170900,1195312531,769,769,769,769,0
|
|
20250221,170800,1195312531,769,769,769,769,0
|
|
20250221,170700,1195312531,769,769,769,769,24654
|
|
20250221,170600,1195312531,769,769,769,769,0
|
|
20250221,170500,1195312531,769,769,769,769,0
|
|
20250221,170400,1195312531,769,769,769,769,0
|
|
20250221,170300,1195312531,769,769,769,769,0
|
|
20250221,170200,1195312531,769,769,769,769,0
|
|
20250221,170100,1195312531,769,769,769,769,0
|
|
20250221,170000,1195312531,769,769,769,769,0
|
|
20250221,165900,1195312531,769,769,769,769,0
|
|
20250221,165800,1195312531,769,769,769,769,0
|
|
20250221,165700,1195312531,769,769,769,769,0
|
|
20250221,165600,1195312531,769,769,769,769,0
|
|
20250221,165500,1195312531,769,769,769,769,0
|
|
20250221,165400,1195312531,769,769,769,769,0
|
|
20250221,165300,1195312531,769,769,769,769,0
|
|
20250221,165200,1195312531,769,769,769,769,0
|
|
20250221,165100,1195312531,769,769,769,769,0
|
|
20250221,165000,1195312531,769,769,769,769,0
|
|
20250221,164900,1195312531,769,769,769,769,0
|
|
20250221,164800,1195312531,769,769,769,769,0
|
|
20250221,164700,1195312531,769,769,769,769,0
|
|
20250221,164600,1195312531,769,769,769,769,0
|
|
20250221,164500,1195312531,769,769,769,769,0
|
|
20250221,164400,1195312531,769,769,769,769,0
|
|
20250221,164300,1195312531,769,769,769,769,0
|
|
20250221,164200,1195312531,769,769,769,769,0
|
|
20250221,164100,1195312531,769,769,769,769,0
|
|
20250221,164000,1195312531,769,769,769,769,0
|
|
20250221,163900,1195312531,769,769,769,769,0
|
|
20250221,163800,1195312531,769,769,769,769,0
|
|
20250221,163700,1195312531,769,769,769,769,24654
|
|
20250221,163600,1195312531,769,769,769,769,0
|
|
20250221,163500,1195312531,769,769,769,769,0
|
|
20250221,163400,1195312531,769,769,769,769,0
|
|
20250221,163300,1195312531,769,769,769,769,0
|
|
20250221,163200,1195312531,769,769,769,769,0
|
|
20250221,163100,1195312531,769,769,769,769,0
|
|
20250221,163000,1195312531,769,769,769,769,0
|
|
20250221,162900,1195312531,769,769,769,769,0
|
|
20250221,162800,1195312531,769,769,769,769,0
|
|
20250221,162700,1195312531,769,769,769,769,0
|
|
20250221,162600,1195312531,769,769,769,769,0
|
|
20250221,162500,1195312531,769,769,769,769,0
|
|
20250221,162400,1195312531,769,769,769,769,0
|
|
20250221,162300,1195312531,769,769,769,769,0
|
|
20250221,162200,1195312531,769,769,769,769,0
|
|
20250221,162100,1195312531,769,769,769,769,0
|
|
20250221,162000,1195312531,769,769,769,769,0
|
|
20250221,161900,1195312531,769,769,769,769,0
|
|
20250221,161800,1195312531,769,769,769,769,0
|
|
20250221,161700,1195312531,769,769,769,769,0
|
|
20250221,161600,1195312531,769,769,769,769,0
|
|
20250221,161500,1195312531,769,769,769,769,0
|
|
20250221,161400,1195312531,769,769,769,769,0
|
|
20250221,161300,1195312531,769,769,769,769,0
|
|
20250221,161200,1195312531,769,769,769,769,0
|
|
20250221,161100,1195312531,769,769,769,769,0
|
|
20250221,161000,1195312531,769,769,769,769,0
|
|
20250221,160900,1195312531,769,769,769,769,0
|
|
20250221,160800,1195312531,769,769,769,769,0
|
|
20250221,160700,1195312531,769,769,769,769,24654
|
|
20250221,160600,1195312531,769,769,769,769,0
|
|
20250221,160500,1195312531,769,769,769,769,0
|
|
20250221,160400,1195312531,769,769,769,769,0
|
|
20250221,160300,1195312531,769,769,769,769,0
|
|
20250221,160200,1195312531,769,769,769,769,0
|
|
20250221,160100,1195312531,769,769,769,769,0
|
|
20250221,160000,1195312531,769,769,769,769,0
|
|
20250221,155900,1195312531,769,769,769,769,0
|
|
20250221,155800,1195312531,769,769,769,769,0
|
|
20250221,155700,1195312531,769,769,769,769,0
|
|
20250221,155600,1195312531,769,769,769,769,0
|
|
20250221,155500,1195312531,769,769,769,769,0
|
|
20250221,155400,1195312531,769,769,769,769,0
|
|
20250221,155300,1195312531,769,769,769,769,0
|
|
20250221,155200,1195312531,769,769,769,769,0
|
|
20250221,155100,1195312531,769,769,769,769,0
|
|
20250221,155000,1195312531,769,769,769,769,0
|
|
20250221,154900,1195312531,769,769,769,769,0
|
|
20250221,154800,1195312531,769,769,769,769,0
|
|
20250221,154700,1195312531,769,769,769,769,0
|
|
20250221,154600,1195312531,769,769,769,769,0
|
|
20250221,154500,1195312531,769,769,769,769,0
|
|
20250221,154400,1195312531,769,769,769,769,0
|
|
20250221,154300,1195312531,769,769,769,769,0
|
|
20250221,154200,1195312531,769,769,769,769,0
|
|
20250221,154100,1195312531,769,769,769,769,0
|
|
20250221,154000,1195312531,769,769,769,769,0
|
|
20250221,153900,1195312531,769,769,769,769,0
|
|
20250221,153800,1195312531,769,769,769,769,0
|
|
20250221,153700,1195312531,769,769,769,769,24654
|
|
20250221,153600,1195312531,769,769,769,769,0
|
|
20250221,153500,1195312531,769,769,769,769,0
|
|
20250221,153400,1195312531,769,769,769,769,0
|
|
20250221,153300,1195312531,769,769,769,769,0
|
|
20250221,153200,1195312531,769,769,769,769,0
|
|
20250221,153100,1195312531,769,769,769,769,0
|
|
20250221,153000,1195312531,769,769,769,769,24654
|
|
20250221,152900,1176353605,769,769,769,769,0
|
|
20250221,152800,1176353605,769,769,769,769,0
|
|
20250221,152700,1176353605,769,769,769,769,0
|
|
20250221,152600,1176353605,769,769,769,769,0
|
|
20250221,152500,1176353605,769,769,769,769,0
|
|
20250221,152400,1176353605,769,769,769,769,0
|
|
20250221,152300,1176353605,769,769,769,769,0
|
|
20250221,152200,1176353605,769,769,769,769,0
|
|
20250221,152100,1176353605,769,769,769,769,0
|
|
20250221,152000,1176353605,769,769,769,769,0
|
|
20250221,151900,1176353605,769,768,770,768,906
|
|
20250221,151800,1175657763,768,769,770,768,5831
|
|
20250221,151700,1171176197,768,769,769,768,5546
|
|
20250221,151600,1166915860,769,768,769,768,922
|
|
20250221,151500,1166206844,769,769,769,769,224
|
|
20250221,151400,1166034588,769,770,770,769,2059
|
|
20250221,151300,1164451207,769,770,770,769,6721
|
|
20250221,151200,1159281886,769,770,770,769,2311
|
|
20250221,151100,1157502953,769,769,769,768,9344
|
|
20250221,151000,1150319174,769,769,769,769,1825
|
|
20250221,150900,1148915749,769,768,769,768,4102
|
|
20250221,150800,1145764778,769,769,769,768,4164
|
|
20250221,150700,1142562932,769,770,770,769,313
|
|
20250221,150600,1142321923,768,770,770,768,6271
|
|
20250221,150500,1137494511,770,770,770,770,148
|
|
20250221,150400,1137380551,770,770,770,770,8055
|
|
20250221,150300,1131178201,770,770,770,770,24736
|
|
20250221,150200,1112131481,770,768,770,768,101
|
|
20250221,150100,1112053911,769,769,769,769,2092
|
|
20250221,150000,1110445163,770,769,770,769,4000
|
|
20250221,145900,1107367213,770,770,770,770,712
|
|
20250221,145800,1106818973,770,770,770,770,599
|
|
20250221,145700,1106357743,770,770,770,770,397
|
|
20250221,145600,1106052053,770,770,770,770,4055
|
|
20250221,145500,1102929703,770,770,770,770,11591
|
|
20250221,145400,1094004633,770,770,770,770,2724
|
|
20250221,145300,1091907153,770,770,770,770,257
|
|
20250221,145200,1091709263,770,770,770,770,5022
|
|
20250221,145100,1087842323,770,770,770,769,203
|
|
20250221,145000,1087686015,771,770,771,769,2664
|
|
20250221,144900,1085636233,771,771,771,771,584
|
|
20250221,144800,1085185969,772,772,772,772,5673
|
|
20250221,144700,1080806413,773,772,773,772,1025
|
|
20250221,144600,1080015112,772,772,772,772,0
|
|
20250221,144500,1080015112,772,772,772,772,110
|
|
20250221,144400,1079930192,771,770,771,770,2150
|
|
20250221,144300,1078274433,770,770,770,770,22
|
|
20250221,144200,1078257493,770,770,770,770,6779
|
|
20250221,144100,1073037663,771,771,771,771,400
|
|
20250221,144000,1072729263,771,771,771,771,2
|
|
20250221,143900,1072727721,770,770,771,770,5559
|
|
20250221,143800,1068447229,771,771,771,771,2590
|
|
20250221,143700,1066450339,771,771,771,770,2135
|
|
20250221,143600,1064806325,770,771,771,770,1304
|
|
20250221,143500,1063801941,770,771,771,770,2767
|
|
20250221,143400,1061669888,771,771,771,771,445
|
|
20250221,143300,1061326793,771,771,771,769,573
|
|
20250221,143200,1060885148,771,771,771,771,2095
|
|
20250221,143100,1059269903,769,771,771,769,8358
|
|
20250221,143000,1052835002,771,771,771,771,1942
|
|
20250221,142900,1051337720,771,770,771,770,1304
|
|
20250221,142800,1050333636,770,770,770,770,974
|
|
20250221,142700,1049583656,770,771,771,770,4778
|
|
20250221,142600,1045903845,770,771,771,770,2764
|
|
20250221,142500,1043774544,770,770,770,770,4727
|
|
20250221,142400,1040134754,770,770,770,770,0
|
|
20250221,142300,1040134754,770,769,770,769,7
|
|
20250221,142200,1040129367,769,769,769,769,1202
|
|
20250221,142100,1039205029,769,769,769,769,2258
|
|
20250221,142000,1037468627,769,770,770,769,2399
|
|
20250221,141900,1035621937,770,770,770,770,504
|
|
20250221,141800,1035233857,770,770,770,770,0
|
|
20250221,141700,1035233857,770,769,770,769,12
|
|
20250221,141600,1035224628,769,769,770,769,6651
|
|
20250221,141500,1030110008,769,769,769,769,1741
|
|
20250221,141400,1028771179,768,768,768,768,70
|
|
20250221,141300,1028717419,768,768,768,768,0
|
|
20250221,141200,1028717419,768,769,769,768,6
|
|
20250221,141100,1028712810,768,769,769,768,385
|
|
20250221,141000,1028417128,769,769,769,768,1878
|
|
20250221,140900,1026974503,769,769,769,769,546
|
|
20250221,140800,1026554629,769,770,770,769,8800
|
|
20250221,140700,1019787367,770,769,770,769,6761
|
|
20250221,140600,1014588149,770,770,770,770,0
|
|
20250221,140500,1014588149,770,770,770,769,2460
|
|
20250221,140400,1012696405,770,770,770,770,1887
|
|
20250221,140300,1011243415,770,770,770,770,679
|
|
20250221,140200,1010720585,770,770,770,770,1
|
|
20250221,140100,1010719815,769,770,770,769,204
|
|
20250221,140000,1010562739,770,770,770,770,305
|
|
20250221,135900,1010327889,770,769,770,769,3615
|
|
20250221,135800,1007547950,769,768,769,768,1744
|
|
20250221,135700,1006208258,769,769,769,769,1929
|
|
20250221,135600,1004724857,769,769,769,769,11
|
|
20250221,135500,1004716398,769,768,769,768,4
|
|
20250221,135400,1004713325,769,768,769,768,2446
|
|
20250221,135300,1002834796,769,769,769,768,1434
|
|
20250221,135200,1001732053,769,770,770,769,6017
|
|
20250221,135100,997104979,770,770,770,770,79
|
|
20250221,135000,997044149,769,769,769,769,2000
|
|
20250221,134900,995506149,770,770,770,770,0
|
|
20250221,134800,995506149,770,769,770,769,2548
|
|
20250221,134700,993546644,769,770,770,769,16051
|
|
20250221,134600,981203353,770,770,770,770,2110
|
|
20250221,134500,979578653,770,770,770,770,100
|
|
20250221,134400,979501653,770,770,771,770,6834
|
|
20250221,134300,974239471,771,771,771,771,0
|
|
20250221,134200,974239471,771,770,771,770,3960
|
|
20250221,134100,971190270,770,770,770,769,173
|
|
20250221,134000,971057160,770,770,770,770,0
|
|
20250221,133900,971057160,770,770,770,769,1367
|
|
20250221,133800,970005671,770,769,770,769,1412
|
|
20250221,133700,968918432,770,770,770,769,59
|
|
20250221,133600,968873004,769,769,770,769,228
|
|
20250221,133500,968697571,769,771,771,769,228
|
|
20250221,133400,968521912,770,771,772,770,4692
|
|
20250221,133300,964905481,771,772,772,771,13
|
|
20250221,133200,964895447,771,771,771,771,1
|
|
20250221,133100,964894676,773,773,773,773,0
|
|
20250221,133000,964894676,773,773,773,773,10
|
|
20250221,132900,964886946,773,773,773,773,0
|
|
20250221,132800,964886946,773,773,773,773,0
|
|
20250221,132700,964886946,773,773,773,773,124
|
|
20250221,132600,964791094,773,773,773,773,124
|
|
20250221,132500,964695242,773,773,773,773,0
|
|
20250221,132400,964695242,773,773,773,773,10
|
|
20250221,132300,964687512,773,773,773,773,383
|
|
20250221,132200,964391453,773,772,773,772,416
|
|
20250221,132100,964070295,772,771,772,771,6000
|
|
20250221,132000,959438495,772,772,772,772,0
|
|
20250221,131900,959438495,772,772,772,772,0
|
|
20250221,131800,959438495,772,772,772,772,1
|
|
20250221,131700,959437723,772,771,772,771,1011
|
|
20250221,131600,958658232,770,769,770,769,1213
|
|
20250221,131500,957725267,769,769,769,769,6522
|
|
20250221,131400,952709849,769,769,769,769,6
|
|
20250221,131300,952705235,769,769,769,769,429
|
|
20250221,131200,952375334,769,769,769,769,2010
|
|
20250221,131100,950829644,769,769,769,769,518
|
|
20250221,131000,950431302,768,768,768,768,0
|
|
20250221,130900,950431302,768,768,768,768,325
|
|
20250221,130800,950181702,768,768,768,768,0
|
|
20250221,130700,950181702,768,768,768,768,100
|
|
20250221,130600,950104902,769,769,769,769,343
|
|
20250221,130500,949841135,769,769,769,769,0
|
|
20250221,130400,949841135,769,769,769,769,8
|
|
20250221,130300,949834983,769,769,769,769,100
|
|
20250221,130200,949758083,769,769,769,769,216
|
|
20250221,130100,949591979,769,769,769,769,500
|
|
20250221,130000,949207479,770,770,770,770,1057
|
|
20250221,125900,948393589,768,768,768,768,0
|
|
20250221,125800,948393589,768,770,770,768,3527
|
|
20250221,125700,945679963,768,769,769,768,1747
|
|
20250221,125600,944338258,769,769,769,769,352
|
|
20250221,125500,944067570,770,770,770,770,252
|
|
20250221,125400,943873530,770,771,772,770,1190
|
|
20250221,125300,942956477,771,771,771,771,628
|
|
20250221,125200,942472289,770,770,770,770,2769
|
|
20250221,125100,940340159,768,768,768,768,1000
|
|
20250221,125000,939572159,768,768,768,768,7102
|
|
20250221,124900,934117823,768,768,768,768,104
|
|
20250221,124800,934037951,768,768,768,768,0
|
|
20250221,124700,934037951,768,768,768,768,0
|
|
20250221,124600,934037951,768,769,769,768,7045
|
|
20250221,124500,928627324,769,769,769,769,97
|
|
20250221,124400,928552731,769,770,770,769,4476
|
|
20250221,124300,925110658,770,770,770,770,34
|
|
20250221,124200,925084478,770,772,772,770,7705
|
|
20250221,124100,919147787,772,772,772,772,0
|
|
20250221,124000,919147787,772,772,772,772,4001
|
|
20250221,123900,916059015,771,772,772,771,4618
|
|
20250221,123800,912498437,772,773,773,772,3267
|
|
20250221,123700,909974213,772,772,772,772,5300
|
|
20250221,123600,905882613,772,772,772,772,69
|
|
20250221,123500,905829345,773,773,773,773,2
|
|
20250221,123400,905827799,773,773,773,773,1014
|
|
20250221,123300,905043977,773,772,773,772,295
|
|
20250221,123200,904816229,772,772,772,772,73
|
|
20250221,123100,904759873,772,772,772,772,3010
|
|
20250221,123000,902436153,772,771,772,771,4002
|
|
20250221,122900,899350610,771,771,772,771,439
|
|
20250221,122800,899011941,771,771,771,771,0
|
|
20250221,122700,899011941,771,771,771,771,66
|
|
20250221,122600,898961055,771,771,771,771,747
|
|
20250221,122500,898385118,771,771,771,771,256
|
|
20250221,122400,898187742,770,770,770,770,8224
|
|
20250221,122300,891855262,770,769,770,769,372
|
|
20250221,122200,891569062,769,769,769,769,2243
|
|
20250221,122100,889844195,769,769,769,769,669
|
|
20250221,122000,889329734,767,769,769,767,703
|
|
20250221,121900,888789733,769,769,769,769,0
|
|
20250221,121800,888789733,769,769,769,769,0
|
|
20250221,121700,888789733,769,769,769,769,300
|
|
20250221,121600,888559033,770,770,770,770,8
|
|
20250221,121500,888552873,767,767,767,767,0
|
|
20250221,121400,888552873,767,767,767,767,195
|
|
20250221,121300,888403308,767,769,769,767,12950
|
|
20250221,121200,878464537,769,769,769,769,183
|
|
20250221,121100,878323810,769,769,769,769,0
|
|
20250221,121000,878323810,769,769,769,769,25
|
|
20250221,120900,878304585,770,769,770,769,3902
|
|
20250221,120800,875303932,770,770,770,769,1519
|
|
20250221,120700,874135802,770,770,770,770,71
|
|
20250221,120600,874081132,770,770,770,770,89
|
|
20250221,120500,874012602,770,770,770,770,70
|
|
20250221,120400,873958702,770,770,770,770,575
|
|
20250221,120300,873515952,769,769,769,769,5548
|
|
20250221,120200,869249540,769,769,769,769,156
|
|
20250221,120100,869129576,769,769,769,769,7
|
|
20250221,120000,869124193,769,769,769,769,122
|
|
20250221,115900,869030375,770,770,770,770,1
|
|
20250221,115800,869029605,770,769,770,769,1003
|
|
20250221,115700,868258295,769,769,769,769,179
|
|
20250221,115600,868120644,769,769,769,769,337
|
|
20250221,115500,867861491,769,770,770,769,10838
|
|
20250221,115400,859516236,770,770,770,768,2645
|
|
20250221,115300,857484830,770,768,770,768,2534
|
|
20250221,115200,855537656,768,769,769,768,1972
|
|
20250221,115100,854021981,769,769,769,769,0
|
|
20250221,115000,854021981,769,769,769,769,2000
|
|
20250221,114900,852483981,770,770,770,770,11
|
|
20250221,114800,852475511,769,769,769,769,2010
|
|
20250221,114700,850929821,768,768,768,768,384
|
|
20250221,114600,850634909,768,768,768,768,87
|
|
20250221,114500,850568093,767,767,767,767,0
|
|
20250221,114400,850568093,767,768,768,767,3030
|
|
20250221,114300,848244053,767,767,767,766,2100
|
|
20250221,114200,846634683,767,767,767,767,10989
|
|
20250221,114100,838206120,768,768,768,768,2985
|
|
20250221,114000,835913640,768,768,768,768,405
|
|
20250221,113900,835602600,768,768,768,768,3395
|
|
20250221,113800,832995240,768,769,769,768,8054
|
|
20250221,113700,826809714,769,769,769,769,360
|
|
20250221,113600,826532874,768,768,768,768,1803
|
|
20250221,113500,825148170,768,768,768,768,0
|
|
20250221,113400,825148170,768,768,768,768,0
|
|
20250221,113300,825148170,768,769,769,768,1893
|
|
20250221,113200,823693846,768,768,768,768,2985
|
|
20250221,113100,821401366,769,769,769,769,1
|
|
20250221,113000,821400597,769,769,769,769,126
|
|
20250221,112900,821303703,769,769,769,769,1624
|
|
20250221,112800,820054847,768,768,768,768,175
|
|
20250221,112700,819920447,768,768,768,768,500
|
|
20250221,112600,819536447,767,767,767,767,0
|
|
20250221,112500,819536447,767,768,768,767,1313
|
|
20250221,112400,818529276,769,769,769,769,3
|
|
20250221,112300,818526969,767,767,767,767,3715
|
|
20250221,112200,815677564,767,767,767,767,155
|
|
20250221,112100,815558679,768,768,768,768,1129
|
|
20250221,112000,814691607,768,768,768,768,417
|
|
20250221,111900,814371351,768,768,768,768,210
|
|
20250221,111800,814210071,767,768,768,767,1340
|
|
20250221,111700,813182103,768,770,770,768,3370
|
|
20250221,111600,810593927,768,768,768,768,2000
|
|
20250221,111500,809057927,768,770,770,768,2651
|
|
20250221,111400,807021296,770,768,770,768,2
|
|
20250221,111300,807019758,770,769,770,769,78
|
|
20250221,111200,806959775,769,769,769,768,62
|
|
20250221,111100,806912108,769,769,769,769,709
|
|
20250221,111000,806366887,769,770,770,769,4708
|
|
20250221,110900,802746335,770,770,770,770,277
|
|
20250221,110800,802533045,770,769,770,768,4497
|
|
20250221,110700,799074693,770,770,770,770,3364
|
|
20250221,110600,796484413,770,770,770,770,651
|
|
20250221,110500,795983143,770,770,770,770,60
|
|
20250221,110400,795936943,770,770,770,770,0
|
|
20250221,110300,795936943,770,772,772,770,9370
|
|
20250221,110200,788721925,772,771,772,771,12
|
|
20250221,110100,788712662,771,770,771,770,7180
|
|
20250221,110000,783183882,771,771,771,770,5314
|
|
20250221,105900,779091971,771,771,771,771,464
|
|
20250221,105800,778734227,771,771,771,770,568
|
|
20250221,105700,778296369,771,770,771,770,4467
|
|
20250221,105600,774856778,770,770,770,770,1935
|
|
20250221,105500,773366828,770,770,770,769,1859
|
|
20250221,105400,771936101,770,770,770,770,1407
|
|
20250221,105300,770852711,771,769,771,769,7045
|
|
20250221,105200,765431761,769,769,769,769,0
|
|
20250221,105100,765431761,769,769,769,769,1350
|
|
20250221,105000,764393611,769,769,769,769,1807
|
|
20250221,104900,763004028,770,770,770,769,47
|
|
20250221,104800,762967852,768,768,768,768,0
|
|
20250221,104700,762967852,768,768,768,768,80
|
|
20250221,104600,762906412,768,769,769,768,1175
|
|
20250221,104500,762002889,769,768,769,768,527
|
|
20250221,104400,761598007,768,768,768,768,1
|
|
20250221,104300,761597239,769,769,769,769,1449
|
|
20250221,104200,760482958,769,769,769,769,2223
|
|
20250221,104100,758773471,769,769,769,767,2701
|
|
20250221,104000,756699792,767,769,769,766,26193
|
|
20250221,103900,736615234,769,769,769,765,741
|
|
20250221,103800,736047529,765,764,769,764,8349
|
|
20250221,103700,729659921,763,764,765,763,6159
|
|
20250221,103600,724957737,763,766,767,763,38993
|
|
20250221,103500,695163224,767,768,768,767,22
|
|
20250221,103400,695146330,768,768,768,766,2689
|
|
20250221,103300,693083847,769,769,769,769,22
|
|
20250221,103200,693066929,769,769,769,769,81
|
|
20250221,103100,693004640,769,769,769,769,653
|
|
20250221,103000,692502483,767,769,769,767,393
|
|
20250221,102900,692200866,769,769,769,769,2902
|
|
20250221,102800,689969228,769,769,769,769,224
|
|
20250221,102700,689796972,769,765,769,764,13521
|
|
20250221,102600,679453308,766,767,767,764,33777
|
|
20250221,102500,653601531,767,767,768,766,11030
|
|
20250221,102400,645140988,767,768,768,767,16869
|
|
20250221,102300,632202440,768,769,769,768,1188
|
|
20250221,102200,631289868,769,769,769,768,722
|
|
20250221,102100,630735310,769,768,769,768,12872
|
|
20250221,102000,620849594,767,769,769,767,6892
|
|
20250221,101900,615556443,769,770,770,768,3588
|
|
20250221,101800,612797045,770,770,770,770,2072
|
|
20250221,101700,611201605,770,772,772,770,15681
|
|
20250221,101600,599126881,772,773,773,771,7060
|
|
20250221,101500,593682188,773,773,773,773,80
|
|
20250221,101400,593620348,773,773,773,772,787
|
|
20250221,101300,593012272,772,771,773,771,2485
|
|
20250221,101200,591093991,772,772,772,772,1012
|
|
20250221,101100,590312727,773,772,773,772,52
|
|
20250221,101000,590272532,770,773,773,770,10056
|
|
20250221,100900,582520310,771,772,773,771,5306
|
|
20250221,100800,578427581,772,772,772,772,1287
|
|
20250221,100700,577434017,772,771,774,771,6860
|
|
20250221,100600,572138217,771,771,771,771,1220
|
|
20250221,100500,571197597,771,770,771,770,533
|
|
20250221,100400,570787135,770,769,770,769,4230
|
|
20250221,100300,567533261,769,769,769,769,2566
|
|
20250221,100200,565560007,769,770,771,769,8481
|
|
20250221,100100,559032303,769,768,769,768,4667
|
|
20250221,100000,555444604,768,769,769,768,1561
|
|
20250221,095900,554245750,767,770,770,767,24517
|
|
20250221,095800,535393848,770,770,770,770,7553
|
|
20250221,095700,529578038,770,770,770,770,3468
|
|
20250221,095600,526907678,767,772,772,767,16872
|
|
20250221,095500,513919586,772,773,773,772,28
|
|
20250221,095400,513897957,772,773,773,772,985
|
|
20250221,095300,513136840,774,774,774,774,11
|
|
20250221,095200,513128326,773,774,774,773,201
|
|
20250221,095100,512972852,773,773,773,773,101
|
|
20250221,095000,512894779,773,773,773,773,2200
|
|
20250221,094900,511194179,774,775,775,769,31292
|
|
20250221,094800,487091218,775,775,775,775,11
|
|
20250221,094700,487082693,775,775,775,772,7849
|
|
20250221,094600,481022912,775,772,775,772,52
|
|
20250221,094500,480982762,776,776,776,772,1007
|
|
20250221,094400,480205228,776,777,777,772,3279
|
|
20250221,094300,477667685,777,777,777,777,387
|
|
20250221,094200,477366986,775,777,777,775,23515
|
|
20250221,094100,459137637,777,777,777,776,590
|
|
20250221,094000,458679227,777,775,777,775,1701
|
|
20250221,093900,457360788,775,776,776,775,13
|
|
20250221,093800,457350712,771,777,777,771,2836
|
|
20250221,093700,455162102,778,780,780,769,187112
|
|
20250221,093600,310894338,780,780,780,780,1136
|
|
20250221,093500,310008258,780,778,780,778,4288
|
|
20250221,093400,306672172,778,779,779,778,11523
|
|
20250221,093300,297696306,778,779,779,777,2800
|
|
20250221,093200,295519551,779,780,780,779,1389
|
|
20250221,093100,294437510,780,780,780,780,9473
|
|
20250221,093000,287048570,780,780,780,770,204613
|
|
20250221,092900,129112645,783,783,783,783,0
|
|
20250221,092800,129112645,783,780,783,780,10002
|
|
20250221,092700,121311079,783,780,783,778,11361
|
|
20250221,092600,112463397,780,780,780,780,136
|
|
20250221,092500,112357317,779,782,782,779,28814
|
|
20250221,092400,89887503,781,782,782,781,3161
|
|
20250221,092300,87415761,781,782,782,781,2686
|
|
20250221,092200,85315391,782,782,782,782,807
|
|
20250221,092100,84684317,781,781,781,780,2283
|
|
20250221,092000,82901490,781,782,782,781,7526
|
|
20250221,091900,77020506,782,785,785,782,6687
|
|
20250221,091800,71789028,785,786,786,784,473
|
|
20250221,091700,71417990,784,784,784,783,2597
|
|
20250221,091600,69382038,784,786,786,784,3700
|
|
20250221,091500,66475838,786,784,786,784,4160
|
|
20250221,091400,63206166,786,784,786,784,2404
|
|
20250221,091300,61321428,783,788,788,783,286
|
|
20250221,091200,61097343,788,784,789,784,12816
|
|
20250221,091100,51007976,783,783,784,783,1202
|
|
20250221,091000,50065710,783,782,783,782,5776
|
|
20250221,090900,45547347,782,782,782,782,2060
|
|
20250221,090800,43936427,782,781,782,779,12157
|
|
20250221,090700,34451569,780,781,781,780,3733
|
|
20250221,090600,31539329,780,780,780,780,0
|
|
20250221,090500,31539329,780,781,783,780,5678
|
|
20250221,090400,27106346,781,781,781,781,1104
|
|
20250221,090300,26244122,781,779,781,779,18260
|
|
20250221,090200,12010170,779,780,780,778,5328
|
|
20250221,090100,7863005,780,781,781,779,2416
|
|
20250221,090000,5977479,781,784,784,781,7646
|